Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rignet Inc (NQ: RNET )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 43.29 43.63 42.48 43.45 58,366 +1.13(+2.67%)
Oct 30, 2014 41.72 42.78 41.18 42.32 58,187 +0.28(+0.67%)
Oct 29, 2014 41.91 42.26 41.30 42.04 57,275 +0.24(+0.57%)
Oct 28, 2014 39.77 41.85 39.55 41.80 111,350 +2.08(+5.24%)
Oct 27, 2014 40.84 41.02 39.39 39.72 115,814 -1.30(-3.17%)
Oct 24, 2014 40.80 41.29 40.13 41.02 110,355 +0.04(+0.10%)
Oct 23, 2014 41.14 41.87 40.72 40.98 87,186 +0.04(+0.10%)
Oct 22, 2014 41.79 42.60 40.43 40.94 111,149 -0.59(-1.42%)
Oct 21, 2014 41.63 41.67 40.93 41.53 112,513 +0.12(+0.29%)
Oct 20, 2014 41.10 41.79 40.91 41.41 177,807 +0.48(+1.17%)
Oct 17, 2014 41.11 41.42 40.03 40.93 186,165 +0.78(+1.94%)
Oct 16, 2014 38.74 41.28 38.70 40.15 209,100 +1.30(+3.35%)
Oct 15, 2014 36.84 39.14 36.41 38.85 159,004 +1.21(+3.21%)
Oct 14, 2014 37.30 38.17 36.69 37.64 152,219 +0.80(+2.17%)
Oct 13, 2014 36.13 37.12 35.67 36.84 166,170 +0.59(+1.63%)
Oct 10, 2014 36.50 37.17 35.55 36.25 120,263 -0.48(-1.31%)
Oct 09, 2014 37.17 38.47 36.14 36.73 205,295 -0.24(-0.65%)
Oct 08, 2014 37.35 38.07 35.74 36.97 461,653 -0.35(-0.94%)
Oct 07, 2014 37.21 38.58 37.03 37.32 217,058 -0.04(-0.11%)
Oct 06, 2014 39.44 39.44 37.08 37.36 341,597 -1.92(-4.89%)
Oct 03, 2014 40.17 40.24 39.00 39.28 111,106 -0.72(-1.80%)
Oct 02, 2014 40.00 40.32 39.11 40.00 102,393 -0.10(-0.25%)
Oct 01, 2014 40.48 40.51 39.85 40.10 165,466 -0.35(-0.87%)
Sep 30, 2014 40.78 40.84 40.43 40.45 167,936 -0.35(-0.86%)
Sep 29, 2014 40.35 40.97 40.22 40.80 80,278 -0.01(-0.02%)
Sep 26, 2014 40.92 40.98 40.58 40.81 64,126 -0.11(-0.27%)
Sep 25, 2014 40.31 41.03 40.10 40.92 193,997 +0.42(+1.04%)
Sep 24, 2014 39.43 40.59 39.18 40.50 91,534 +0.99(+2.51%)
Sep 23, 2014 41.05 41.07 39.38 39.51 189,332 -1.56(-3.80%)
Sep 22, 2014 42.42 42.42 41.02 41.07 96,063 -1.59(-3.73%)
Sep 19, 2014 43.32 43.82 42.23 42.66 298,093 -0.57(-1.32%)
Sep 18, 2014 42.63 43.29 42.24 43.23 98,735 +0.90(+2.13%)
Sep 17, 2014 42.51 42.57 42.11 42.33 139,619 -0.32(-0.75%)
Sep 16, 2014 43.12 44.19 41.74 42.65 256,036 -0.72(-1.66%)
Sep 15, 2014 45.92 45.92 42.94 43.37 230,095 -2.45(-5.35%)
Sep 12, 2014 45.96 46.12 45.17 45.82 130,557 -0.37(-0.80%)
Sep 11, 2014 45.58 46.34 45.41 46.19 72,400 +0.19(+0.41%)
Sep 10, 2014 46.21 46.59 45.52 46.00 135,885 -0.54(-1.16%)
Sep 09, 2014 46.61 47.03 46.22 46.54 78,839 +0.00(+0.00%)
Sep 08, 2014 46.31 46.66 46.13 46.54 80,905 +0.04(+0.09%)
Sep 05, 2014 47.05 47.05 45.90 46.50 63,415 -0.50(-1.06%)
Sep 04, 2014 48.06 48.35 46.90 47.00 73,640 -0.82(-1.71%)
Sep 03, 2014 47.15 48.07 47.15 47.82 76,831 +0.96(+2.05%)
Sep 02, 2014 46.91 47.50 46.49 46.86 80,294 +0.19(+0.41%)
Aug 29, 2014 46.78 46.67 46.67 46.67 69,800 -0.16(-0.34%)
Aug 28, 2014 47.21 47.43 46.65 46.83 73,998 -0.63(-1.33%)
Aug 27, 2014 46.86 47.93 46.66 47.46 85,969 +0.54(+1.15%)
Aug 26, 2014 45.71 47.10 45.53 46.92 95,965 +1.18(+2.58%)
Aug 25, 2014 46.05 46.05 45.34 45.74 63,582 -0.19(-0.41%)
Aug 22, 2014 45.55 46.11 45.35 45.93 58,628 +0.18(+0.39%)
Aug 21, 2014 45.71 45.80 45.20 45.75 96,752 +0.12(+0.27%)
Aug 20, 2014 46.16 46.16 45.26 45.62 121,035 -0.74(-1.61%)
Aug 19, 2014 46.45 46.80 45.93 46.37 103,990 -0.08(-0.17%)
Aug 18, 2014 45.98 46.70 45.25 46.45 167,416 +0.92(+2.02%)
Aug 15, 2014 46.39 46.83 45.09 45.53 101,272 -0.26(-0.57%)
Aug 14, 2014 47.95 48.10 45.58 45.79 78,991 -2.16(-4.50%)
Aug 13, 2014 47.95 48.66 47.28 47.95 225,575 -0.05(-0.10%)
Aug 12, 2014 50.30 50.30 47.54 48.00 116,061 -2.35(-4.67%)
Aug 11, 2014 50.19 50.52 49.56 50.35 147,615 +0.20(+0.40%)
Aug 08, 2014 48.34 50.59 47.73 50.15 215,257 +1.86(+3.85%)
Aug 07, 2014 51.47 51.47 47.82 48.29 163,526 -2.88(-5.63%)
Aug 06, 2014 54.70 54.70 50.98 51.17 284,930 -3.87(-7.03%)
Aug 05, 2014 55.45 56.95 54.35 55.04 105,164 -0.59(-1.06%)
Aug 04, 2014 54.14 56.34 53.77 55.63 294,567 +1.62(+3.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.